-
5 DAY PERFORMANCE
+9.04% -
1 MONTH PERFORMANCE
-23.29% -
3 MONTH PERFORMANCE
-25.71%
Alumis Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.70 | $9.65 (-0.52%) | $9.81 | $9.53 | 13,205 | |
| 11/20/2024 | $10.36 | $9.64 (-6.95%) | $10.36 | $9.07 | 244,991 | $518.17 M |
| 11/19/2024 | $9.50 | $10.35 (8.95%) | $10.40 | $8.72 | 200,141 | $556.34 M |
| 11/18/2024 | $9.23 | $8.64 (-6.39%) | $9.98 | $8.33 | 91,200 | $464.42 M |
| 11/15/2024 | $9.50 | $8.85 (-6.84%) | $10.64 | $8.23 | 181,300 | $481.47 M |
| 11/14/2024 | $10.92 | $9.41 (-13.83%) | $10.99 | $9.11 | 246,429 | $511.94 M |
| 11/13/2024 | $11.51 | $10.81 (-6.08%) | $11.51 | $10.73 | 61,751 | $588.10 M |
| 11/12/2024 | $11.86 | $11.35 (-4.3%) | $12.05 | $11.10 | 52,403 | $617.48 M |
| 11/11/2024 | $12.19 | $11.84 (-2.87%) | $12.29 | $11.70 | 92,300 | $644.14 M |
| 11/08/2024 | $11.75 | $12.02 (2.3%) | $12.18 | $11.43 | 81,100 | $653.93 M |
| 11/07/2024 | $12.27 | $11.70 (-4.65%) | $12.30 | $11.46 | 55,933 | $636.52 M |
| 11/06/2024 | $12.22 | $12.34 (0.98%) | $13.00 | $12.15 | 98,868 | $671.34 M |
| 11/05/2024 | $11.40 | $11.95 (4.82%) | $11.99 | $11.40 | 24,800 | $650.12 M |
| 11/04/2024 | $11.31 | $11.42 (0.97%) | $11.59 | $11.23 | 24,631 | $621.29 M |
| 11/01/2024 | $11.43 | $11.31 (-1.05%) | $11.57 | $11.28 | 49,900 | $615.30 M |
| 10/31/2024 | $11.11 | $11.32 (1.89%) | $11.80 | $11.11 | 71,400 | $615.85 M |
| 10/30/2024 | $11.81 | $11.23 (-4.91%) | $12.03 | $11.23 | 44,000 | $610.95 M |
| 10/29/2024 | $12.01 | $12.16 (1.25%) | $12.22 | $11.95 | 24,214 | $661.54 M |
| 10/28/2024 | $11.85 | $11.99 (1.18%) | $12.00 | $11.62 | 63,235 | $652.30 M |
| 10/25/2024 | $12.00 | $11.90 (-0.83%) | $12.36 | $11.80 | 59,900 | $647.40 M |
| 10/24/2024 | $12.25 | $11.97 (-2.29%) | $12.58 | $11.86 | 49,800 | $651.21 M |
| 10/23/2024 | $12.90 | $12.04 (-6.67%) | $13.01 | $11.80 | 87,022 | $655.02 M |
| 10/22/2024 | $12.58 | $12.98 (3.18%) | $13.02 | $12.36 | 85,167 | $706.15 M |
| 10/21/2024 | $12.00 | $12.58 (4.83%) | $13.11 | $12.00 | 122,200 | $684.39 M |
| 10/18/2024 | $11.01 | $12.03 (9.26%) | $12.08 | $10.92 | 112,036 | $654.47 M |
| 10/17/2024 | $11.63 | $11.12 (-4.39%) | $11.75 | $10.80 | 47,500 | $604.96 M |
| 10/16/2024 | $11.10 | $11.19 (0.81%) | $11.40 | $10.71 | 129,029 | $608.77 M |
| 10/15/2024 | $10.50 | $11.20 (6.67%) | $11.35 | $10.44 | 78,840 | $609.32 M |
| 10/14/2024 | $10.44 | $10.32 (-1.15%) | $10.44 | $10.09 | 57,930 | $561.44 M |
| 10/11/2024 | $10.46 | $10.35 (-1.05%) | $10.47 | $10.26 | 50,107 | $563.07 M |
| 10/10/2024 | $10.50 | $10.29 (-2%) | $10.63 | $9.95 | 85,000 | $559.81 M |
| 10/09/2024 | $10.37 | $10.49 (1.16%) | $10.61 | $10.23 | 71,700 | $570.69 M |
| 10/08/2024 | $10.50 | $10.32 (-1.71%) | $10.76 | $10.19 | 77,775 | $561.44 M |
| 10/07/2024 | $9.81 | $10.35 (5.5%) | $10.39 | $9.54 | 98,607 | $563.07 M |
| 10/04/2024 | $10.11 | $9.74 (-3.66%) | $10.26 | $9.58 | 110,900 | $529.89 M |
| 10/03/2024 | $10.50 | $10.03 (-4.48%) | $10.50 | $10.01 | 89,827 | $545.67 M |
| 10/02/2024 | $10.78 | $10.40 (-3.53%) | $10.78 | $10.30 | 60,915 | $565.79 M |
| 10/01/2024 | $10.75 | $10.67 (-0.74%) | $10.88 | $10.46 | 72,916 | $580.48 M |
| 09/30/2024 | $11.10 | $10.68 (-3.78%) | $11.60 | $10.46 | 111,814 | $581.03 M |
| 09/27/2024 | $12.13 | $11.16 (-8%) | $12.23 | $10.70 | 170,719 | $607.14 M |
| 09/26/2024 | $11.56 | $11.97 (3.55%) | $12.16 | $11.56 | 145,626 | $651.21 M |
| 09/25/2024 | $11.58 | $11.51 (-0.6%) | $12.56 | $11.35 | 197,233 | $626.18 M |
| 09/24/2024 | $11.86 | $11.45 (-3.46%) | $11.86 | $11.00 | 346,200 | $622.92 M |
| 09/23/2024 | $11.62 | $11.86 (2.07%) | $12.08 | $11.39 | 176,313 | $645.22 M |
| 09/20/2024 | $11.53 | $11.47 (-0.52%) | $11.78 | $10.90 | 2.71 M | $624.01 M |
| 09/19/2024 | $11.39 | $11.37 (-0.18%) | $11.48 | $10.93 | 213,045 | $618.57 M |
| 09/18/2024 | $10.75 | $11.34 (5.49%) | $11.46 | $10.63 | 225,800 | $616.93 M |
| 09/17/2024 | $11.05 | $10.61 (-3.98%) | $11.56 | $10.50 | 102,947 | $577.22 M |
| 09/16/2024 | $11.76 | $11.05 (-6.04%) | $11.76 | $10.37 | 163,640 | $601.16 M |
| 09/13/2024 | $11.22 | $11.59 (3.3%) | $11.70 | $11.10 | 110,600 | $630.53 M |
| 09/12/2024 | $11.05 | $11.26 (1.9%) | $11.87 | $10.85 | 164,400 | $612.58 M |
| 09/11/2024 | $11.36 | $10.93 (-3.79%) | $11.58 | $10.72 | 63,600 | $594.63 M |
| 09/10/2024 | $12.01 | $11.48 (-4.41%) | $12.06 | $11.48 | 44,600 | $624.55 M |
| 09/09/2024 | $12.11 | $11.80 (-2.56%) | $12.45 | $11.77 | 134,575 | $641.96 M |
| 09/06/2024 | $11.89 | $11.96 (0.59%) | $12.05 | $11.70 | 144,000 | $650.66 M |
| 09/05/2024 | $12.11 | $11.78 (-2.73%) | $12.50 | $11.62 | 131,900 | $640.87 M |
| 09/04/2024 | $12.49 | $11.91 (-4.64%) | $12.51 | $11.57 | 143,140 | $647.94 M |
| 09/03/2024 | $12.79 | $12.20 (-4.61%) | $12.79 | $11.72 | 141,700 | $663.72 M |
| 08/30/2024 | $12.80 | $12.70 (-0.78%) | $12.91 | $12.56 | 80,300 | $690.92 M |
| 08/29/2024 | $12.82 | $12.77 (-0.39%) | $13.07 | $12.68 | 140,000 | $694.73 M |
| 08/28/2024 | $12.74 | $12.81 (0.55%) | $13.01 | $12.53 | 84,411 | $696.91 M |
| 08/27/2024 | $13.05 | $12.60 (-3.45%) | $13.05 | $12.51 | 105,629 | $685.48 M |
| 08/26/2024 | $12.80 | $13.00 (1.56%) | $13.08 | $12.49 | 220,300 | $707.24 M |
| 08/23/2024 | $13.00 | $12.76 (-1.85%) | $13.00 | $12.36 | 157,112 | $694.19 M |
| 08/22/2024 | $12.99 | $12.89 (-0.77%) | $13.00 | $12.60 | 184,300 | $701.26 M |
| 08/21/2024 | $12.98 | $12.99 (0.08%) | $13.01 | $12.32 | 161,933 | $706.70 M |